|
|
Closing price on 6/21/2022
|
|
| Open |
84.00 |
| High |
85.50 |
| Low |
84.00 |
| Volume |
127,400 |
| Split-adjusted Price |
84.60 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+0.60 / +0.71%
|
84.00
|
85.50
|
84.00
|
84.60
|
84.82
|
84.60
|
127,400
|
|
|
6/20/2022
|
-0.80 / -0.94%
|
85.00
|
93.20
|
83.90
|
84.00
|
84.76
|
84.00
|
80,600
|
|
|
6/17/2022
|
-0.90 / -1.05%
|
86.00
|
86.00
|
83.90
|
84.80
|
84.82
|
84.80
|
110,000
|
|
|
6/16/2022
|
+0.40 / +0.47%
|
85.00
|
87.00
|
85.00
|
85.70
|
85.89
|
85.70
|
86,100
|
|
|
6/15/2022
|
-1.20 / -1.39%
|
86.50
|
86.50
|
84.70
|
85.30
|
85.77
|
85.30
|
100,600
|
|
|
6/14/2022
|
+1.30 / +1.53%
|
85.00
|
86.60
|
84.50
|
86.50
|
85.45
|
86.50
|
140,000
|
|
|
6/13/2022
|
-1.80 / -2.07%
|
87.20
|
87.20
|
83.90
|
85.20
|
85.32
|
85.20
|
116,300
|
|
|
6/10/2022
|
-0.60 / -0.68%
|
87.50
|
87.50
|
86.00
|
87.00
|
86.77
|
87.00
|
94,500
|
|
|
6/9/2022
|
+1.00 / +1.15%
|
86.90
|
88.10
|
86.80
|
87.60
|
87.37
|
87.60
|
110,900
|
|
|
6/8/2022
|
+2.60 / +3.10%
|
84.50
|
86.60
|
84.40
|
86.60
|
85.41
|
86.60
|
132,000
|
|
|
6/7/2022
|
-1.50 / -1.75%
|
85.50
|
85.50
|
84.00
|
84.00
|
84.61
|
84.00
|
80,300
|
|
|
6/6/2022
|
-0.50 / -0.58%
|
86.00
|
86.00
|
84.10
|
85.50
|
84.89
|
85.50
|
92,300
|
|
|
6/3/2022
|
+1.50 / +1.78%
|
84.00
|
86.00
|
83.50
|
86.00
|
85.05
|
86.00
|
120,300
|
|
|
6/2/2022
|
-2.30 / -2.65%
|
86.50
|
86.50
|
83.90
|
84.50
|
85.31
|
84.50
|
101,600
|
|
|
6/1/2022
|
+0.50 / +0.58%
|
86.00
|
86.80
|
85.00
|
86.80
|
85.89
|
86.80
|
82,300
|
|
|
5/31/2022
|
+0.80 / +0.94%
|
85.50
|
86.30
|
85.30
|
86.30
|
85.61
|
86.30
|
88,800
|
|
|
5/30/2022
|
+0.50 / +0.59%
|
84.50
|
85.50
|
83.90
|
85.50
|
84.44
|
85.50
|
122,000
|
|
|
5/27/2022
|
-1.00 / -1.16%
|
86.50
|
86.50
|
85.00
|
85.00
|
85.76
|
85.00
|
94,600
|
|
|
5/26/2022
|
-1.00 / -1.15%
|
87.00
|
87.00
|
85.00
|
86.00
|
86.18
|
86.00
|
72,700
|
|
|
5/25/2022
|
+2.80 / +3.33%
|
84.00
|
88.00
|
84.00
|
87.00
|
86.14
|
87.00
|
142,300
|
|
|
5/24/2022
|
+0.30 / +0.36%
|
83.00
|
85.00
|
82.90
|
84.20
|
83.88
|
84.20
|
80,700
|
|
|
5/23/2022
|
-3.00 / -3.45%
|
86.50
|
87.50
|
83.90
|
83.90
|
85.88
|
83.90
|
125,400
|
|
|
5/20/2022
|
-1.10 / -1.25%
|
87.50
|
87.50
|
86.90
|
86.90
|
87.31
|
86.90
|
105,600
|
|
|
5/19/2022
|
-3.80 / -4.14%
|
91.40
|
91.40
|
88.00
|
88.00
|
89.47
|
88.00
|
79,000
|
|
|
5/18/2022
|
-7.30 / -7.37%
|
98.60
|
98.60
|
91.80
|
91.80
|
94.85
|
91.80
|
85,400
|
|
|
5/17/2022
|
-6.90 / -6.51%
|
106.00
|
110.00
|
98.90
|
99.10
|
101.53
|
99.10
|
98,000
|
|
|
5/16/2022
|
-1.50 / -1.40%
|
107.00
|
107.00
|
105.60
|
106.00
|
105.93
|
106.00
|
50,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.00
|
107.50
|
106.57
|
107.50
|
70,600
|
|
|
5/12/2022
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.70
|
107.50
|
106.88
|
107.50
|
44,200
|
|
|
5/11/2022
|
-0.10 / -0.09%
|
107.00
|
107.50
|
106.10
|
107.50
|
106.73
|
107.50
|
51,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|